Patterson-UTI Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	10.46	10.66	10.21	10.66	10.66	2.30%	2,803,419
Nov 11, 2026	10.57	10.57	10.16	10.42	10.42	3.68%	4,025,991
Nov 10, 2026	9.57	10.17	9.41	10.05	10.05	1.93%	7,018,464
Nov 9, 2026	9.75	10.05	9.65	9.86	9.86	-0.60%	6,585,412
Nov 6, 2026	10.07	10.30	9.90	9.92	9.92	-0.30%	7,050,485
Nov 5, 2026	10.90	10.90	9.93	9.95	9.95	-6.57%	7,948,748
Nov 4, 2026	11.36	11.50	10.58	10.65	10.65	-9.36%	14,290,542
Nov 3, 2026	11.78	12.23	11.64	11.75	11.75	-0.42%	6,146,420
Nov 2, 2026	12.92	13.00	11.77	11.80	11.80	-11.41%	11,805,920
Oct 30, 2026	13.10	13.35	12.65	13.32	13.32	4.96%	11,257,692
Oct 29, 2026	12.60	12.72	12.33	12.69	12.69	0.71%	13,217,794
Oct 28, 2026	12.24	12.64	12.19	12.60	12.60	3.19%	6,131,527
Oct 27, 2026	12.21	12.35	12.12	12.21	12.21	-0.33%	4,779,308
Oct 26, 2026	11.77	12.34	11.75	12.25	12.25	2.34%	6,000,780
Oct 23, 2026	11.37	12.16	11.37	11.97	11.97	5.56%	5,286,057
Oct 22, 2026	11.81	11.81	10.93	11.34	11.34	-2.87%	7,120,433
Oct 21, 2026	11.66	11.91	11.52	11.68	11.68	0.39%	6,395,003
Oct 20, 2026	12.25	12.25	11.52	11.63	11.63	-3.49%	6,539,155
Oct 19, 2026	11.46	12.10	11.40	12.05	12.05	4.78%	8,954,671
Oct 16, 2026	11.60	11.61	11.36	11.50	11.50	1.68%	6,257,624
Oct 15, 2026	11.48	11.48	10.97	11.31	11.31	-1.99%	6,474,470
Oct 14, 2026	11.67	11.96	11.50	11.54	11.54	0.17%	9,246,234
Oct 13, 2026	11.41	11.61	11.12	11.52	11.52	1.68%	4,811,566
Oct 12, 2026	11.48	11.68	11.29	11.33	11.33	0.18%	4,236,896
Oct 9, 2026	11.46	11.64	11.31	11.31	11.31	-1.48%	4,434,176
Oct 8, 2026	11.53	11.55	11.35	11.48	11.48	2.23%	5,835,096
Oct 7, 2026	11.43	11.62	11.10	11.23	11.23	-1.58%	5,046,356
Oct 6, 2026	11.41	11.56	11.07	11.41	11.41	-1.21%	6,874,638
Oct 5, 2026	11.17	11.78	11.07	11.55	11.55	3.03%	6,815,728
Oct 2, 2026	11.04	11.25	10.99	11.21	11.21	-0.80%	6,531,927
Oct 1, 2026	10.92	11.35	10.88	11.30	11.30	3.48%	8,366,006
Sep 30, 2026	10.66	11.06	10.51	10.92	10.92	3.51%	8,911,834
Sep 29, 2026	10.57	10.68	10.46	10.55	10.55	-2.76%	8,348,794
Sep 28, 2026	11.07	11.13	10.82	10.85	10.85	-0.55%	6,503,172
Sep 25, 2026	11.05	11.17	10.76	10.91	10.91	-2.42%	6,553,333
Sep 24, 2026	11.20	11.37	10.94	11.18	11.18	0.99%	7,438,033
Sep 23, 2026	11.26	11.28	10.99	11.07	11.07	-0.63%	6,447,989
Sep 22, 2026	11.19	11.51	11.12	11.14	11.14	-2.45%	6,997,933
Sep 21, 2026	11.64	11.64	11.31	11.42	11.42	-3.06%	8,796,348
Sep 18, 2026	11.93	11.99	11.76	11.78	11.78	-2.08%	17,488,945
Sep 17, 2026	12.02	12.21	11.86	12.03	12.03	-	8,397,457
Sep 16, 2026	12.54	12.63	11.82	12.03	12.03	-5.35%	8,978,753
Sep 15, 2026	12.53	12.93	12.51	12.71	12.71	2.33%	7,516,245
Sep 14, 2026	12.88	13.02	12.31	12.42	12.42	-3.35%	8,637,795
Sep 11, 2026	12.88	13.11	12.75	12.85	12.85	-0.39%	7,934,090
Sep 10, 2026	13.30	13.39	12.66	12.90	12.90	-0.23%	6,835,402
Sep 9, 2026	12.95	13.14	12.74	12.93	12.93	2.13%	7,759,373
Sep 8, 2026	12.73	13.05	12.63	12.66	12.66	1.93%	7,817,566
Sep 4, 2026	12.38	12.49	12.23	12.42	12.42	-1.04%	6,583,097
Sep 3, 2026	13.10	13.24	12.48	12.55	12.55	-4.56%	5,939,378